日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日東製網(3524)の株価時系列情報

日東製網(3524)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 48 48 47 47 29,000
2002/12/27 41 42 41 42 50,000
2002/12/26 42 42 40 40 22,000
2002/12/25 42 42 41 41 25,000
2002/12/24 43 43 41 41 39,000
2002/12/20 44 45 42 45 15,000
2002/12/19 40 44 40 44 49,000
2002/12/18 46 48 45 45 37,000
2002/12/17 46 48 46 47 63,000
2002/12/16 45 47 45 45 28,000
2002/12/13 45 49 45 48 49,000
2002/12/12 46 48 46 46 21,000
2002/12/11 48 48 45 46 17,000
2002/12/10 50 52 47 47 35,000
2002/12/09 46 50 46 48 24,000
2002/12/06 49 49 46 47 8,000
2002/12/05 50 50 48 48 21,000
2002/12/04 48 50 48 50 19,000
2002/12/03 52 52 47 50 69,000
2002/12/02 46 51 46 47 80,000
2002/11/29 48 48 44 44 22,000
2002/11/28 48 50 45 47 57,000
2002/11/27 43 44 43 43 14,000
2002/11/26 44 44 42 43 24,000
2002/11/25 44 44 41 42 28,000
2002/11/22 43 43 40 41 14,000
2002/11/21 40 43 39 39 56,000
2002/11/20 43 43 38 38 80,000
2002/11/19 40 45 38 38 32,000
2002/11/18 42 42 41 41 7,000
2002/11/15 42 43 42 43 23,000
2002/11/14 40 41 40 40 23,000
2002/11/13 40 42 40 40 25,000
2002/11/12 44 44 43 43 8,000
2002/11/11 46 46 43 44 9,000
2002/11/08 46 46 45 46 37,000
2002/11/07 46 47 45 46 67,000
2002/11/06 44 46 44 46 64,000
2002/11/05 45 45 40 41 114,000
2002/11/01 48 50 48 50 21,000
2002/10/31 50 50 49 49 5,000
2002/10/30 48 50 47 50 22,000
2002/10/29 47 52 46 46 43,000
2002/10/28 47 47 44 46 21,000
2002/10/25 43 47 43 43 20,000
2002/10/24 44 44 43 43 7,000
2002/10/23 44 47 44 44 16,000
2002/10/22 44 46 44 44 54,000
2002/10/21 44 45 44 45 23,000
2002/10/18 44 46 44 45 24,000
2002/10/17 46 46 46 46 7,000
2002/10/16 47 47 44 44 15,000
2002/10/15 45 46 44 45 8,000
2002/10/11 39 43 39 43 13,000
2002/10/10 40 40 39 40 21,000
2002/10/09 40 41 38 41 45,000
2002/10/08 38 42 38 42 40,000
2002/10/07 45 46 42 43 47,000
2002/10/04 45 46 45 45 49,000
2002/10/03 47 48 46 46 46,000
2002/10/02 48 49 48 49 35,000
2002/10/01 48 48 46 47 47,000
2002/09/30 52 52 48 50 23,000
2002/09/27 50 50 47 48 18,000
2002/09/26 49 49 48 48 12,000
2002/09/25 47 50 47 47 10,000
2002/09/24 49 50 47 48 24,000
2002/09/20 50 50 49 49 7,000
2002/09/19 49 49 48 48 10,000
2002/09/18 47 49 47 49 3,000
2002/09/17 46 49 45 49 13,000
2002/09/13 47 47 46 46 44,000
2002/09/12 50 50 49 49 5,000
2002/09/11 50 51 47 47 40,000
2002/09/10 47 50 47 48 18,000
2002/09/09 45 46 45 46 9,000
2002/09/06 46 46 44 44 17,000
2002/09/05 49 49 45 45 43,000
2002/09/04 47 47 45 46 59,000
2002/09/03 51 53 48 48 53,000
2002/09/02 52 52 50 50 18,000
2002/08/30 50 54 50 54 29,000
2002/08/29 53 53 52 53 21,000
2002/08/28 52 55 52 52 37,000
2002/08/27 57 58 53 55 31,000
2002/08/26 53 56 53 56 15,000
2002/08/23 52 54 51 52 39,000
2002/08/22 55 56 52 53 50,000
2002/08/21 56 56 55 55 18,000
2002/08/20 56 57 56 57 21,000
2002/08/19 57 58 56 56 15,000
2002/08/16 57 57 55 57 33,000
2002/08/15 56 56 55 56 14,000
2002/08/14 56 57 55 55 22,000
2002/08/13 55 55 55 55 24,000
2002/08/12 57 57 55 55 12,000
2002/08/09 56 57 56 57 11,000
2002/08/08 56 57 55 55 17,000
2002/08/07 56 56 55 55 6,000
2002/08/06 56 56 54 54 23,000
2002/08/05 56 57 56 56 7,000
2002/08/02 57 58 57 57 23,000
2002/08/01 59 59 56 56 12,000
2002/07/31 60 62 59 59 18,000
2002/07/30 60 61 59 61 15,000
2002/07/29 64 64 58 58 19,000
2002/07/26 57 62 55 57 106,000
2002/07/25 57 62 53 59 112,000
2002/07/24 57 66 56 66 61,000
2002/07/23 56 57 54 57 55,000
2002/07/22 57 60 57 58 23,000
2002/07/19 60 63 60 61 27,000
2002/07/18 63 63 60 60 36,000
2002/07/17 63 63 62 63 5,000
2002/07/16 63 63 61 62 16,000
2002/07/15 64 64 61 61 6,000
2002/07/12 64 64 64 64 3,000
2002/07/11 66 66 65 65 15,000
2002/07/10 69 70 66 66 38,000
2002/07/09 66 67 64 67 11,000
2002/07/08 69 69 63 63 62,000
2002/07/05 66 66 60 62 32,000
2002/07/04 66 67 65 66 12,000
2002/07/03 61 66 60 66 67,000
2002/07/02 61 61 60 60 19,000
2002/07/01 61 64 61 61 10,000
2002/06/28 58 64 58 60 49,000
2002/06/27 61 63 61 62 21,000
2002/06/26 62 62 60 60 34,000
2002/06/25 62 64 62 64 28,000
2002/06/24 64 65 61 62 24,000
2002/06/21 65 69 64 65 18,000
2002/06/20 67 69 65 69 36,000
2002/06/19 71 71 69 69 19,000
2002/06/18 70 71 69 71 51,000
2002/06/17 71 71 69 70 18,000
2002/06/14 73 73 71 71 107,000
2002/06/13 72 77 72 72 120,000
2002/06/12 71 72 71 72 35,000
2002/06/11 71 72 71 71 82,000
2002/06/10 71 72 71 71 55,000
2002/06/07 73 73 71 72 37,000
2002/06/06 73 73 72 73 61,000
2002/06/05 74 74 72 72 26,000
2002/06/04 74 74 72 74 18,000
2002/06/03 72 74 71 74 29,000
2002/05/31 74 74 73 73 61,000
2002/05/30 77 78 73 76 167,000
2002/05/29 83 83 77 77 350,000
2002/05/28 74 86 73 85 638,000
2002/05/27 71 73 71 72 71,000
2002/05/24 73 73 71 71 30,000
2002/05/23 73 73 71 73 61,000
2002/05/22 74 74 69 70 30,000
2002/05/21 72 73 69 73 76,000
2002/05/20 69 70 69 69 31,000
2002/05/17 67 68 67 68 9,000
2002/05/16 68 68 64 66 10,000
2002/05/15 67 68 65 68 8,000
2002/05/14 66 68 66 68 6,000
2002/05/13 67 67 66 66 25,000
2002/05/10 67 70 67 70 4,000
2002/05/09 67 67 67 67 5,000
2002/05/08 68 68 67 67 4,000
2002/05/07 68 68 66 66 29,000
2002/05/02 68 68 67 68 13,000
2002/05/01 65 67 65 67 22,000
2002/04/30 70 71 69 69 13,000
2002/04/26 70 70 69 69 23,000
2002/04/25 71 72 70 70 19,000
2002/04/24 71 72 71 72 13,000
2002/04/23 75 75 70 70 37,000
2002/04/22 70 75 69 75 50,000
2002/04/19 70 70 69 69 6,000
2002/04/18 69 70 69 70 8,000
2002/04/17 69 70 68 70 28,000
2002/04/16 69 70 69 69 22,000
2002/04/15 70 70 69 69 30,000
2002/04/12 72 72 70 70 28,000
2002/04/11 74 74 71 72 30,000
2002/04/10 74 74 72 74 29,000
2002/04/09 75 75 73 73 37,000
2002/04/08 73 75 73 75 35,000
2002/04/05 71 74 71 74 30,000
2002/04/04 69 74 69 71 30,000
2002/04/03 69 74 69 74 17,000
2002/04/02 70 70 70 70 24,000
2002/04/01 73 74 70 73 16,000
2002/03/29 72 73 69 73 46,000
2002/03/28 69 75 69 71 33,000
2002/03/27 73 75 73 74 35,000
2002/03/26 71 73 71 73 17,000
2002/03/25 70 71 67 70 79,000
2002/03/22 75 75 70 72 59,000
2002/03/20 74 75 74 74 72,000
2002/03/19 74 74 71 71 18,000
2002/03/18 75 75 74 74 13,000
2002/03/15 77 77 74 75 29,000
2002/03/14 71 77 71 73 72,000
2002/03/13 77 77 72 72 59,000
2002/03/12 80 80 75 76 74,000
2002/03/11 73 76 73 75 217,000
2002/03/08 75 77 71 71 115,000
2002/03/07 81 81 71 77 166,000
2002/03/06 87 90 80 81 152,000
2002/03/05 84 87 79 82 355,000
2002/03/04 67 91 67 89 611,000
2002/03/01 69 69 63 66 63,000
2002/02/28 68 69 63 67 52,000
2002/02/27 62 66 62 66 43,000
2002/02/26 64 65 62 65 24,000
2002/02/25 67 67 61 63 39,000
2002/02/22 69 69 64 64 38,000
2002/02/21 65 66 65 65 18,000
2002/02/20 69 69 65 65 17,000
2002/02/19 69 69 65 69 20,000
2002/02/18 70 70 66 69 35,000
2002/02/15 69 70 65 65 28,000
2002/02/14 72 72 66 70 57,000
2002/02/13 70 73 70 73 77,000
2002/02/12 65 70 65 66 63,000
2002/02/08 61 63 60 60 57,000
2002/02/07 65 65 58 59 27,000
2002/02/06 57 66 57 64 121,000
2002/02/05 65 65 58 60 105,000
2002/02/04 65 69 65 69 37,000
2002/02/01 70 70 66 68 90,000
2002/01/31 74 75 71 71 56,000
2002/01/30 71 71 66 70 147,000
2002/01/29 76 79 70 71 281,000
2002/01/28 100 104 79 79 932,000
2002/01/25 65 93 64 88 900,000
2002/01/24 85 103 64 70 2,066,000
2002/01/23 49 80 46 80 1,177,000
2002/01/22 44 50 43 50 130,000
2002/01/21 43 43 42 43 137,000
2002/01/18 43 45 43 45 8,000
2002/01/17 43 43 43 43 7,000
2002/01/16 44 44 42 43 7,000
2002/01/15 43 46 43 44 57,000
2002/01/11 47 47 45 45 20,000
2002/01/10 48 50 47 47 114,000
2002/01/09 42 48 42 45 81,000
2002/01/08 44 45 41 44 119,000
2002/01/07 47 47 44 45 69,000
2002/01/04 47 47 44 47 40,000

このページの先頭へ